Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.080 | 3.080 | 3.080 | 0 | +0.07(+2.33%) | |
Dec 29, 2016 | 3.090 | 3.120 | 3.010 | 3.010 | 1,294,221 | -0.07(-2.27%) |
Dec 28, 2016 | 3.100 | 3.120 | 3.060 | 3.080 | 660,333 | -0.03(-0.96%) |
Dec 27, 2016 | 3.100 | 3.150 | 3.100 | 3.110 | 750,098 | +0.00(+0.00%) |
Dec 23, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.12(+4.01%) | |
Dec 22, 2016 | 3.030 | 3.090 | 2.945 | 2.990 | 1,935,315 | -0.06(-1.97%) |
Dec 21, 2016 | 3.130 | 3.180 | 3.030 | 3.050 | 1,146,652 | -0.07(-2.24%) |
Dec 20, 2016 | 3.180 | 3.210 | 3.070 | 3.120 | 2,308,050 | -0.04(-1.27%) |
Dec 19, 2016 | 3.220 | 3.290 | 3.130 | 3.160 | 1,996,980 | -0.04(-1.25%) |
Dec 16, 2016 | 3.200 | 3.240 | 3.170 | 3.200 | 1,195,109 | +0.04(+1.27%) |
Dec 15, 2016 | 3.210 | 3.220 | 3.150 | 3.160 | 983,667 | -0.03(-0.94%) |
Dec 14, 2016 | 3.230 | 3.260 | 3.150 | 3.190 | 924,666 | -0.03(-0.93%) |
Dec 13, 2016 | 3.240 | 3.280 | 3.190 | 3.220 | 1,026,478 | +0.00(+0.00%) |
Dec 12, 2016 | 3.220 | 3.280 | 3.189 | 3.220 | 1,030,257 | +0.00(+0.00%) |
Dec 09, 2016 | 3.260 | 3.370 | 3.220 | 3.220 | 1,389,743 | -0.04(-1.23%) |
Dec 08, 2016 | 3.250 | 3.280 | 3.150 | 3.260 | 1,123,099 | +0.02(+0.62%) |
Dec 07, 2016 | 3.250 | 3.280 | 3.130 | 3.240 | 1,286,184 | -0.06(-1.82%) |
Dec 06, 2016 | 3.280 | 3.320 | 3.200 | 3.300 | 713,863 | +0.04(+1.23%) |
Dec 05, 2016 | 3.180 | 3.300 | 3.130 | 3.260 | 1,238,844 | +0.09(+2.84%) |
Dec 02, 2016 | 3.080 | 3.230 | 3.075 | 3.170 | 1,206,100 | +0.09(+2.92%) |
Dec 01, 2016 | 3.230 | 3.230 | 3.060 | 3.080 | 2,260,697 | -0.16(-4.94%) |
Nov 30, 2016 | 3.340 | 3.350 | 3.240 | 3.240 | 2,007,990 | -0.07(-2.11%) |
Nov 29, 2016 | 3.350 | 3.390 | 3.295 | 3.310 | 1,521,092 | -0.03(-0.90%) |
Nov 28, 2016 | 3.400 | 3.410 | 3.320 | 3.340 | 1,742,305 | -0.08(-2.34%) |
Nov 25, 2016 | 3.440 | 3.450 | 3.345 | 3.420 | 756,049 | -0.04(-1.16%) |
Nov 23, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.08(+2.37%) | |
Nov 22, 2016 | 3.500 | 3.530 | 3.360 | 3.380 | 2,038,943 | -0.09(-2.59%) |
Nov 21, 2016 | 3.470 | 3.520 | 3.400 | 3.470 | 2,056,692 | +0.05(+1.46%) |
Nov 18, 2016 | 3.430 | 3.450 | 3.300 | 3.420 | 2,162,351 | +0.00(+0.00%) |
Nov 17, 2016 | 3.450 | 3.510 | 3.350 | 3.420 | 2,254,759 | -0.03(-0.87%) |
Nov 16, 2016 | 3.420 | 3.610 | 3.400 | 3.450 | 4,408,415 | +0.05(+1.47%) |
Nov 15, 2016 | 3.280 | 3.450 | 3.280 | 3.400 | 4,800,628 | +0.12(+3.66%) |
Nov 14, 2016 | 3.180 | 3.330 | 3.130 | 3.280 | 2,210,256 | +0.12(+3.80%) |
Nov 11, 2016 | 3.040 | 3.200 | 3.030 | 3.160 | 1,607,177 | +0.08(+2.60%) |
Nov 10, 2016 | 3.170 | 3.190 | 3.040 | 3.080 | 2,220,942 | -0.03(-0.96%) |
Nov 09, 2016 | 2.940 | 3.150 | 2.940 | 3.110 | 4,008,195 | +0.19(+6.51%) |
Nov 08, 2016 | 2.950 | 2.980 | 2.850 | 2.920 | 1,143,065 | -0.02(-0.68%) |
Nov 07, 2016 | 2.850 | 3.030 | 2.830 | 2.940 | 2,229,806 | +0.13(+4.63%) |
Nov 04, 2016 | 2.840 | 2.900 | 2.760 | 2.810 | 2,070,831 | +0.06(+2.18%) |
Nov 03, 2016 | 3.100 | 3.250 | 2.750 | 2.750 | 6,720,759 | -0.35(-11.29%) |
Nov 02, 2016 | 3.150 | 3.160 | 3.030 | 3.100 | 2,710,211 | -0.08(-2.52%) |
Nov 01, 2016 | 3.110 | 3.280 | 3.000 | 3.180 | 1,700,415 | +0.06(+1.92%) |
Oct 31, 2016 | 3.220 | 3.240 | 3.120 | 3.120 | 1,398,690 | -0.11(-3.41%) |
Oct 28, 2016 | 3.370 | 3.400 | 3.090 | 3.230 | 6,962,163 | -0.18(-5.28%) |
Oct 27, 2016 | 3.500 | 3.650 | 3.350 | 3.410 | 6,100,006 | -0.04(-1.16%) |
Oct 26, 2016 | 3.260 | 3.450 | 3.210 | 3.450 | 5,275,392 | +0.16(+4.86%) |
Oct 25, 2016 | 3.300 | 3.380 | 3.230 | 3.290 | 2,535,923 | +0.00(+0.00%) |
Oct 24, 2016 | 3.250 | 3.300 | 3.210 | 3.290 | 2,911,105 | +0.09(+2.81%) |
Oct 21, 2016 | 3.160 | 3.230 | 3.100 | 3.200 | 2,450,620 | +0.04(+1.27%) |
Oct 20, 2016 | 3.050 | 3.160 | 3.020 | 3.160 | 2,229,476 | +0.10(+3.27%) |
Oct 19, 2016 | 3.090 | 3.110 | 3.000 | 3.060 | 4,678,519 | +0.06(+2.00%) |
Oct 18, 2016 | 3.000 | 3.070 | 2.980 | 3.000 | 3,186,268 | +0.01(+0.33%) |
Oct 17, 2016 | 2.990 | 3.050 | 2.930 | 2.990 | 1,522,727 | +0.03(+1.01%) |
Oct 14, 2016 | 3.000 | 3.020 | 2.940 | 2.960 | 2,326,296 | -0.03(-1.00%) |
Oct 13, 2016 | 2.970 | 3.020 | 2.930 | 2.990 | 2,610,063 | +0.00(+0.00%) |
Oct 12, 2016 | 3.130 | 3.155 | 2.990 | 2.990 | 2,067,416 | -0.14(-4.47%) |
Oct 11, 2016 | 3.150 | 3.190 | 3.100 | 3.130 | 1,649,939 | -0.05(-1.57%) |
Oct 10, 2016 | 3.140 | 3.210 | 3.140 | 3.180 | 1,313,704 | +0.05(+1.60%) |
Oct 07, 2016 | 3.150 | 3.190 | 3.060 | 3.130 | 1,144,463 | -0.03(-0.95%) |
Oct 06, 2016 | 3.190 | 3.210 | 3.120 | 3.160 | 1,392,356 | -0.05(-1.56%) |
Oct 05, 2016 | 3.250 | 3.300 | 3.170 | 3.210 | 2,599,783 | +0.01(+0.31%) |
Oct 04, 2016 | 3.190 | 3.240 | 3.160 | 3.200 | 1,559,317 | +0.00(+0.00%) |
Oct 03, 2016 | 3.200 | 3.240 | 3.100 | 3.200 | 2,495,022 | +0.01(+0.31%) |
Sep 30, 2016 | 3.170 | 3.250 | 3.125 | 3.190 | 2,460,197 | +0.06(+1.92%) |
Sep 29, 2016 | 3.230 | 3.270 | 3.110 | 3.130 | 1,750,777 | -0.11(-3.40%) |
Sep 28, 2016 | 3.270 | 3.310 | 3.070 | 3.240 | 4,545,657 | -0.01(-0.31%) |
Sep 27, 2016 | 3.140 | 3.310 | 3.120 | 3.250 | 8,171,085 | +0.13(+4.17%) |
Sep 26, 2016 | 2.940 | 3.150 | 2.930 | 3.120 | 10,178,869 | +0.18(+6.12%) |
Sep 23, 2016 | 2.670 | 2.970 | 2.650 | 2.940 | 4,197,034 | +0.24(+8.89%) |
Sep 22, 2016 | 2.750 | 2.780 | 2.690 | 2.700 | 1,400,834 | -0.02(-0.74%) |
Sep 21, 2016 | 2.650 | 2.740 | 2.640 | 2.720 | 1,936,612 | +0.07(+2.64%) |
Sep 20, 2016 | 2.570 | 2.690 | 2.570 | 2.650 | 2,379,228 | +0.08(+3.11%) |
Sep 19, 2016 | 2.690 | 2.710 | 2.560 | 2.570 | 2,879,992 | -0.10(-3.75%) |
Sep 16, 2016 | 2.720 | 2.730 | 2.630 | 2.670 | 2,861,272 | -0.04(-1.48%) |
Sep 15, 2016 | 2.740 | 2.750 | 2.660 | 2.710 | 2,262,837 | -0.02(-0.73%) |
Sep 14, 2016 | 2.830 | 2.920 | 2.700 | 2.730 | 4,698,820 | -0.11(-3.87%) |
Sep 13, 2016 | 2.850 | 2.880 | 2.790 | 2.840 | 3,345,559 | -0.11(-3.73%) |
Sep 12, 2016 | 2.840 | 3.000 | 2.790 | 2.950 | 7,853,198 | -0.22(-6.94%) |
Sep 09, 2016 | 3.420 | 3.430 | 3.150 | 3.170 | 4,516,464 | -0.18(-5.37%) |
Sep 08, 2016 | 3.150 | 3.440 | 3.140 | 3.350 | 6,709,186 | +0.22(+7.03%) |
Sep 07, 2016 | 3.000 | 3.170 | 2.970 | 3.130 | 5,780,569 | +0.14(+4.68%) |
Sep 06, 2016 | 2.950 | 3.070 | 2.950 | 2.990 | 4,047,569 | +0.07(+2.40%) |
Sep 02, 2016 | 2.830 | 2.920 | 2.920 | 2.920 | 5,127,800 | +0.13(+4.66%) |
Sep 01, 2016 | 2.840 | 2.860 | 2.734 | 2.790 | 4,247,581 | -0.01(-0.36%) |
Aug 31, 2016 | 2.830 | 2.895 | 2.770 | 2.800 | 6,151,206 | +0.01(+0.36%) |
Aug 30, 2016 | 3.000 | 3.020 | 2.740 | 2.790 | 5,432,762 | -0.20(-6.69%) |
Aug 29, 2016 | 3.070 | 3.070 | 2.930 | 2.990 | 3,020,593 | -0.09(-2.92%) |
Aug 26, 2016 | 3.080 | 3.100 | 3.010 | 3.080 | 2,673,362 | +0.01(+0.33%) |
Aug 25, 2016 | 3.080 | 3.120 | 2.980 | 3.070 | 2,376,284 | +0.00(+0.00%) |
Aug 24, 2016 | 3.200 | 3.250 | 3.020 | 3.070 | 4,220,480 | -0.11(-3.46%) |
Aug 23, 2016 | 3.180 | 3.250 | 3.160 | 3.180 | 2,398,972 | +0.03(+0.95%) |
Aug 22, 2016 | 3.150 | 3.290 | 3.140 | 3.150 | 4,794,426 | -0.01(-0.32%) |
Aug 19, 2016 | 3.110 | 3.320 | 3.080 | 3.160 | 4,233,722 | +0.07(+2.27%) |
Aug 18, 2016 | 3.070 | 3.150 | 3.060 | 3.090 | 1,836,821 | +0.02(+0.65%) |
Aug 17, 2016 | 3.090 | 3.170 | 3.050 | 3.070 | 2,062,290 | -0.03(-0.97%) |
Aug 16, 2016 | 3.170 | 3.190 | 3.085 | 3.100 | 1,488,637 | -0.07(-2.21%) |
Aug 15, 2016 | 3.120 | 3.200 | 3.080 | 3.170 | 2,880,322 | +0.10(+3.26%) |
Aug 12, 2016 | 3.050 | 3.115 | 3.020 | 3.070 | 7,260,532 | +0.00(+0.00%) |
Aug 11, 2016 | 2.980 | 3.120 | 2.910 | 3.070 | 10,968,265 | -0.25(-7.53%) |
Aug 10, 2016 | 3.370 | 3.430 | 3.260 | 3.320 | 2,664,690 | -0.01(-0.30%) |
Aug 09, 2016 | 3.180 | 3.350 | 3.170 | 3.330 | 1,848,996 | +0.14(+4.39%) |
Aug 08, 2016 | 3.360 | 3.460 | 3.020 | 3.190 | 3,629,467 | -0.14(-4.20%) |
Aug 05, 2016 | 3.260 | 3.430 | 3.260 | 3.330 | 3,557,323 | +0.05(+1.52%) |
Aug 04, 2016 | 3.150 | 3.340 | 2.950 | 3.280 | 8,918,680 | -0.04(-1.20%) |
Aug 03, 2016 | 3.210 | 3.360 | 3.130 | 3.320 | 15,312,888 | +0.14(+4.40%) |
Aug 02, 2016 | 2.940 | 3.190 | 2.920 | 3.180 | 16,660,750 | +0.27(+9.28%) |
Aug 01, 2016 | 2.720 | 3.000 | 2.650 | 2.910 | 11,620,441 | +0.26(+9.81%) |
Jul 29, 2016 | 2.390 | 2.750 | 2.370 | 2.650 | 11,522,441 | +0.26(+10.88%) |
Jul 28, 2016 | 2.380 | 2.390 | 2.190 | 2.390 | 1,883,227 | +0.01(+0.42%) |
Jul 27, 2016 | 2.380 | 2.390 | 2.350 | 2.380 | 510,850 | +0.01(+0.42%) |
Jul 26, 2016 | 2.360 | 2.390 | 2.330 | 2.370 | 1,344,543 | -0.01(-0.42%) |
Jul 25, 2016 | 2.350 | 2.390 | 2.350 | 2.380 | 541,865 | +0.03(+1.28%) |
Jul 22, 2016 | 2.330 | 2.380 | 2.310 | 2.350 | 306,334 | +0.02(+0.86%) |
Jul 21, 2016 | 2.330 | 2.390 | 2.300 | 2.330 | 723,786 | +0.00(+0.00%) |
Jul 20, 2016 | 2.290 | 2.350 | 2.260 | 2.330 | 486,699 | +0.04(+1.75%) |
Jul 19, 2016 | 2.300 | 2.360 | 2.250 | 2.290 | 780,969 | -0.04(-1.72%) |
Jul 18, 2016 | 2.310 | 2.380 | 2.310 | 2.330 | 846,237 | +0.02(+0.87%) |
Jul 15, 2016 | 2.260 | 2.319 | 2.250 | 2.310 | 860,195 | +0.06(+2.67%) |
Jul 14, 2016 | 2.240 | 2.300 | 2.210 | 2.250 | 783,180 | +0.01(+0.45%) |
Jul 13, 2016 | 2.240 | 2.300 | 2.230 | 2.240 | 983,789 | +0.02(+0.90%) |
Jul 12, 2016 | 2.180 | 2.240 | 2.160 | 2.220 | 803,540 | +0.03(+1.37%) |
Jul 11, 2016 | 2.180 | 2.300 | 2.150 | 2.190 | 1,357,945 | +0.00(+0.00%) |
Jul 08, 2016 | 2.180 | 2.170 | 2.150 | 2.190 | 931,795 | +0.02(+0.92%) |
Jul 07, 2016 | 2.140 | 2.200 | 2.125 | 2.170 | 926,093 | +0.00(+0.00%) |
Jul 05, 2016 | 2.150 | 2.190 | 2.140 | 2.170 | 628,747 | -0.02(-0.91%) |
Jul 01, 2016 | 2.160 | 2.190 | 2.190 | 2.190 | 823,900 | +0.03(+1.39%) |
Jun 30, 2016 | 2.150 | 2.190 | 2.110 | 2.160 | 870,885 | -0.01(-0.46%) |
Jun 29, 2016 | 2.120 | 2.190 | 2.120 | 2.170 | 2,190,498 | +0.06(+2.84%) |
Jun 28, 2016 | 2.000 | 2.130 | 2.000 | 2.110 | 3,004,976 | +0.14(+7.11%) |
Jun 27, 2016 | 1.990 | 2.010 | 1.900 | 1.970 | 1,588,727 | -0.03(-1.50%) |
Jun 24, 2016 | 2.040 | 2.050 | 1.940 | 2.000 | 1,146,093 | -0.10(-4.76%) |
Jun 23, 2016 | 2.070 | 2.130 | 2.050 | 2.100 | 506,610 | +0.04(+1.94%) |
Jun 22, 2016 | 2.050 | 2.150 | 2.030 | 2.060 | 712,286 | +0.01(+0.49%) |
Jun 21, 2016 | 2.080 | 2.110 | 2.020 | 2.050 | 879,528 | -0.05(-2.38%) |
Jun 20, 2016 | 2.100 | 2.130 | 2.051 | 2.100 | 366,340 | +0.05(+2.44%) |
Jun 17, 2016 | 2.130 | 2.150 | 2.020 | 2.050 | 814,271 | -0.07(-3.30%) |
Jun 16, 2016 | 2.110 | 2.140 | 2.050 | 2.120 | 750,430 | +0.00(+0.00%) |
Jun 15, 2016 | 2.100 | 2.170 | 2.080 | 2.120 | 676,564 | +0.00(+0.00%) |
Jun 14, 2016 | 2.100 | 2.180 | 2.100 | 2.120 | 864,623 | -0.01(-0.47%) |
Jun 13, 2016 | 2.120 | 2.175 | 2.060 | 2.130 | 1,068,558 | +0.01(+0.47%) |
Jun 10, 2016 | 2.190 | 2.200 | 2.100 | 2.120 | 1,075,882 | -0.09(-4.07%) |
Jun 09, 2016 | 2.270 | 2.290 | 2.170 | 2.210 | 990,778 | -0.06(-2.64%) |
Jun 08, 2016 | 2.350 | 2.350 | 2.200 | 2.270 | 1,417,573 | -0.04(-1.73%) |
Jun 07, 2016 | 2.280 | 2.350 | 2.190 | 2.310 | 1,763,798 | +0.03(+1.32%) |
Jun 06, 2016 | 2.250 | 2.290 | 2.180 | 2.280 | 1,321,214 | +0.05(+2.24%) |
Jun 03, 2016 | 2.200 | 2.280 | 2.100 | 2.230 | 2,315,500 | +0.01(+0.45%) |
Jun 02, 2016 | 2.090 | 2.250 | 2.070 | 2.220 | 2,483,108 | +0.14(+6.73%) |
Jun 01, 2016 | 2.140 | 2.140 | 2.010 | 2.080 | 1,963,413 | +0.00(+0.00%) |
May 31, 2016 | 1.880 | 2.130 | 1.870 | 2.080 | 5,437,289 | +0.22(+11.83%) |
May 27, 2016 | 1.840 | 1.860 | 1.860 | 1.860 | 462,800 | +0.03(+1.64%) |
May 26, 2016 | 1.850 | 1.874 | 1.800 | 1.830 | 620,383 | -0.02(-1.08%) |
May 25, 2016 | 1.830 | 1.870 | 1.800 | 1.850 | 560,138 | +0.02(+1.09%) |
May 24, 2016 | 1.820 | 1.850 | 1.770 | 1.830 | 590,199 | +0.01(+0.55%) |
May 23, 2016 | 1.740 | 1.850 | 1.730 | 1.820 | 864,113 | +0.10(+5.81%) |
May 20, 2016 | 1.690 | 1.830 | 1.680 | 1.720 | 1,348,024 | +0.04(+2.38%) |
May 19, 2016 | 1.690 | 1.720 | 1.655 | 1.680 | 316,116 | -0.02(-1.18%) |
May 18, 2016 | 1.670 | 1.750 | 1.660 | 1.700 | 350,301 | +0.02(+1.19%) |
May 17, 2016 | 1.660 | 1.760 | 1.650 | 1.680 | 651,689 | +0.01(+0.60%) |
May 16, 2016 | 1.640 | 1.680 | 1.600 | 1.670 | 399,340 | +0.06(+3.73%) |
May 13, 2016 | 1.540 | 1.660 | 1.530 | 1.610 | 652,222 | +0.06(+3.87%) |
May 12, 2016 | 1.590 | 1.620 | 1.500 | 1.550 | 685,144 | -0.02(-1.27%) |
May 11, 2016 | 1.600 | 1.635 | 1.560 | 1.570 | 488,789 | -0.05(-3.09%) |
May 10, 2016 | 1.620 | 1.640 | 1.540 | 1.620 | 419,087 | -0.01(-0.61%) |
May 09, 2016 | 1.500 | 1.680 | 1.500 | 1.630 | 1,092,612 | +0.11(+7.24%) |
May 06, 2016 | 1.650 | 1.675 | 1.500 | 1.520 | 1,489,733 | -0.13(-7.88%) |
May 05, 2016 | 1.750 | 1.772 | 1.600 | 1.650 | 1,596,092 | -0.15(-8.33%) |
May 04, 2016 | 1.880 | 1.918 | 1.800 | 1.800 | 1,044,269 | -0.10(-5.26%) |
May 03, 2016 | 1.960 | 1.990 | 1.860 | 1.900 | 1,084,821 | -0.04(-2.06%) |
May 02, 2016 | 1.830 | 1.940 | 1.830 | 1.940 | 759,670 | +0.11(+6.01%) |
Apr 29, 2016 | 1.850 | 1.890 | 1.820 | 1.830 | 857,513 | -0.02(-1.08%) |
Apr 28, 2016 | 1.850 | 1.960 | 1.820 | 1.850 | 957,574 | +0.00(+0.00%) |
Apr 27, 2016 | 1.870 | 1.890 | 1.840 | 1.850 | 627,094 | +0.00(+0.00%) |
Apr 26, 2016 | 1.920 | 1.930 | 1.820 | 1.850 | 956,860 | -0.05(-2.63%) |
Apr 25, 2016 | 1.900 | 1.910 | 1.850 | 1.900 | 651,306 | +0.02(+1.06%) |
Apr 22, 2016 | 1.900 | 1.900 | 1.830 | 1.880 | 688,904 | +0.03(+1.62%) |
Apr 21, 2016 | 1.780 | 1.850 | 1.750 | 1.850 | 1,208,967 | +0.09(+5.11%) |
Apr 20, 2016 | 1.760 | 1.800 | 1.750 | 1.760 | 564,312 | +0.01(+0.57%) |
Apr 19, 2016 | 1.780 | 1.830 | 1.730 | 1.750 | 881,517 | -0.03(-1.69%) |
Apr 18, 2016 | 1.740 | 1.780 | 1.720 | 1.780 | 457,624 | +0.05(+2.89%) |
Apr 15, 2016 | 1.770 | 1.770 | 1.715 | 1.730 | 577,390 | -0.03(-1.70%) |
Apr 14, 2016 | 1.750 | 1.780 | 1.730 | 1.760 | 343,895 | +0.02(+1.15%) |
Apr 13, 2016 | 1.720 | 1.760 | 1.710 | 1.740 | 511,629 | +0.01(+0.58%) |
Apr 12, 2016 | 1.700 | 1.750 | 1.660 | 1.730 | 428,070 | +0.02(+1.17%) |
Apr 11, 2016 | 1.710 | 1.750 | 1.700 | 1.710 | 735,579 | +0.00(+0.00%) |
Apr 08, 2016 | 1.700 | 1.760 | 1.650 | 1.710 | 636,248 | +0.01(+0.88%) |
Apr 07, 2016 | 1.630 | 1.740 | 1.620 | 1.695 | 4,278,936 | +0.08(+5.28%) |
Apr 06, 2016 | 1.590 | 1.610 | 1.550 | 1.610 | 822,837 | +0.03(+1.90%) |
Apr 05, 2016 | 1.580 | 1.610 | 1.550 | 1.580 | 522,853 | -0.02(-1.25%) |
Apr 04, 2016 | 1.580 | 1.620 | 1.552 | 1.600 | 604,227 | +0.02(+1.27%) |
Apr 01, 2016 | 1.510 | 1.590 | 1.450 | 1.580 | 697,343 | +0.05(+3.27%) |
Mar 31, 2016 | 1.510 | 1.530 | 1.440 | 1.530 | 1,925,404 | +0.03(+2.00%) |
Mar 30, 2016 | 1.480 | 1.580 | 1.480 | 1.500 | 607,379 | +0.01(+0.67%) |
Mar 29, 2016 | 1.440 | 1.500 | 1.405 | 1.490 | 373,368 | +0.06(+4.20%) |
Mar 28, 2016 | 1.460 | 1.480 | 1.420 | 1.430 | 294,249 | -0.02(-1.38%) |
Mar 24, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 492,700 | +0.00(+0.00%) |
Mar 23, 2016 | 1.510 | 1.540 | 1.440 | 1.450 | 506,478 | -0.06(-3.97%) |
Mar 22, 2016 | 1.490 | 1.530 | 1.480 | 1.510 | 395,088 | -0.01(-0.66%) |
Mar 21, 2016 | 1.450 | 1.530 | 1.430 | 1.520 | 821,382 | +0.08(+5.56%) |
Mar 18, 2016 | 1.400 | 1.450 | 1.380 | 1.440 | 1,267,265 | +0.05(+3.60%) |
Mar 17, 2016 | 1.440 | 1.508 | 1.370 | 1.390 | 1,319,486 | -0.07(-4.79%) |
Mar 16, 2016 | 1.500 | 1.570 | 1.450 | 1.460 | 626,567 | -0.03(-2.01%) |
Mar 15, 2016 | 1.620 | 1.630 | 1.460 | 1.490 | 1,243,532 | -0.14(-8.59%) |
Mar 14, 2016 | 1.610 | 1.650 | 1.580 | 1.630 | 370,610 | +0.01(+0.62%) |
Mar 11, 2016 | 1.540 | 1.620 | 1.530 | 1.620 | 516,945 | +0.09(+5.88%) |
Mar 10, 2016 | 1.660 | 1.700 | 1.520 | 1.530 | 1,310,231 | -0.09(-5.56%) |
Mar 09, 2016 | 1.700 | 1.700 | 1.620 | 1.620 | 1,637,582 | +0.07(+4.52%) |
Mar 08, 2016 | 1.570 | 1.610 | 1.535 | 1.550 | 447,135 | -0.02(-1.27%) |
Mar 07, 2016 | 1.530 | 1.580 | 1.520 | 1.570 | 701,312 | +0.04(+2.61%) |
Mar 04, 2016 | 1.490 | 1.530 | 1.490 | 1.530 | 419,868 | +0.03(+2.00%) |
Mar 03, 2016 | 1.520 | 1.530 | 1.490 | 1.500 | 555,636 | -0.01(-0.66%) |
Mar 02, 2016 | 1.490 | 1.520 | 1.480 | 1.510 | 543,032 | +0.03(+2.03%) |
Mar 01, 2016 | 1.460 | 1.480 | 1.440 | 1.480 | 527,139 | +0.02(+1.37%) |
Feb 29, 2016 | 1.470 | 1.500 | 1.440 | 1.460 | 506,093 | +0.01(+0.69%) |
Feb 26, 2016 | 1.430 | 1.450 | 1.410 | 1.450 | 729,512 | +0.04(+2.84%) |
Feb 25, 2016 | 1.540 | 1.550 | 1.410 | 1.410 | 925,374 | -0.02(-1.40%) |
Feb 24, 2016 | 1.370 | 1.430 | 1.340 | 1.430 | 484,653 | +0.06(+4.38%) |
Feb 23, 2016 | 1.400 | 1.440 | 1.370 | 1.370 | 406,954 | -0.06(-4.20%) |
Feb 22, 2016 | 1.370 | 1.450 | 1.360 | 1.430 | 435,597 | +0.07(+5.15%) |
Feb 19, 2016 | 1.350 | 1.390 | 1.320 | 1.360 | 360,415 | +0.02(+1.49%) |
Feb 18, 2016 | 1.420 | 1.470 | 1.330 | 1.340 | 420,642 | -0.05(-3.60%) |
Feb 17, 2016 | 1.350 | 1.390 | 1.340 | 1.390 | 685,443 | +0.07(+5.30%) |
Feb 16, 2016 | 1.260 | 1.350 | 1.260 | 1.320 | 1,165,196 | +0.05(+3.94%) |
Feb 12, 2016 | 1.270 | 1.270 | 1.270 | 1.270 | 812,100 | +0.00(+0.00%) |
Feb 11, 2016 | 1.300 | 1.320 | 1.240 | 1.270 | 933,935 | -0.05(-3.79%) |
Feb 10, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 466,874 | +0.04(+3.13%) |
Feb 09, 2016 | 1.300 | 1.330 | 1.250 | 1.280 | 447,371 | -0.02(-1.54%) |
Feb 08, 2016 | 1.360 | 1.400 | 1.280 | 1.300 | 972,847 | -0.08(-5.80%) |
Feb 05, 2016 | 1.460 | 1.505 | 1.360 | 1.380 | 654,909 | -0.07(-4.83%) |
Feb 04, 2016 | 1.360 | 1.510 | 1.350 | 1.450 | 1,182,631 | +0.09(+6.62%) |
Feb 03, 2016 | 1.430 | 1.450 | 1.320 | 1.360 | 832,258 | -0.01(-0.73%) |
Feb 02, 2016 | 1.400 | 1.435 | 1.360 | 1.370 | 492,169 | -0.03(-2.14%) |
Feb 01, 2016 | 1.350 | 1.495 | 1.320 | 1.400 | 1,166,319 | +0.04(+2.94%) |
Jan 29, 2016 | 1.430 | 1.450 | 1.270 | 1.360 | 1,773,058 | -0.05(-3.55%) |
Jan 28, 2016 | 1.580 | 1.580 | 1.380 | 1.410 | 1,770,635 | -0.13(-8.44%) |
Jan 27, 2016 | 1.600 | 1.620 | 1.540 | 1.540 | 458,944 | -0.05(-3.14%) |
Jan 26, 2016 | 1.590 | 1.640 | 1.530 | 1.590 | 405,138 | +0.01(+0.63%) |
Jan 25, 2016 | 1.620 | 1.710 | 1.580 | 1.580 | 455,268 | -0.04(-2.47%) |
Jan 22, 2016 | 1.600 | 1.640 | 1.560 | 1.620 | 661,201 | +0.07(+4.52%) |
Jan 21, 2016 | 1.510 | 1.600 | 1.490 | 1.550 | 593,115 | +0.04(+2.65%) |
Jan 20, 2016 | 1.380 | 1.510 | 1.360 | 1.510 | 2,543,294 | +0.09(+6.34%) |
Jan 19, 2016 | 1.490 | 1.500 | 1.390 | 1.420 | 2,260,696 | -0.08(-5.02%) |
Jan 15, 2016 | 1.530 | 1.495 | 1.495 | 1.495 | 1,281,600 | -0.06(-4.17%) |
Jan 14, 2016 | 1.520 | 1.590 | 1.480 | 1.560 | 1,376,496 | +0.04(+2.63%) |
Jan 13, 2016 | 1.550 | 1.590 | 1.520 | 1.520 | 4,840,884 | -0.03(-1.94%) |
Jan 12, 2016 | 1.600 | 1.640 | 1.520 | 1.550 | 633,282 | +0.00(+0.00%) |
Jan 11, 2016 | 1.660 | 1.720 | 1.520 | 1.550 | 2,112,624 | -0.08(-4.91%) |
Jan 08, 2016 | 1.710 | 1.740 | 1.592 | 1.630 | 1,029,746 | -0.06(-3.55%) |
Jan 07, 2016 | 1.700 | 1.730 | 1.640 | 1.690 | 1,206,947 | -0.05(-2.87%) |
Jan 06, 2016 | 1.790 | 1.800 | 1.730 | 1.740 | 785,110 | -0.10(-5.43%) |
Jan 05, 2016 | 1.800 | 1.860 | 1.760 | 1.840 | 746,106 | +0.03(+1.66%) |